See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 2017.TW stock page

Quintain Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-0214.35014.35014.10014.15014.150647,957
2024-08-0114.35014.55014.30014.50014.500613,630
2024-07-3114.25014.35014.20014.25014.250197,159
2024-07-3014.35014.35014.00014.35014.350877,933
2024-07-2914.50014.60014.20014.25014.250922,888
2024-07-2614.40014.60014.25014.45014.450833,230
2024-07-2314.65014.75014.45014.45014.4501,063,882
2024-07-2214.65014.75014.55014.65014.6501,588,738
2024-07-1914.90014.90014.50014.65014.6501,168,158
2024-07-1814.55014.95014.55014.80014.8002,516,655
2024-07-1714.60014.65014.55014.60014.600600,353
2024-07-1614.55014.70014.50014.55014.550524,547
2024-07-1514.45014.75014.45014.55014.550889,208
2024-07-1214.30014.50014.20014.40014.400748,632
2024-07-1114.45014.60014.20014.30014.3001,010,647
2024-07-1014.35014.40014.25014.35014.350532,192
2024-07-0914.60014.60014.20014.30014.3001,447,039
2024-07-0814.65014.70014.50014.55014.550882,755
2024-07-0514.80014.80014.55014.65014.650831,840
2024-07-0414.35014.95014.35014.75014.7502,956,222
2024-07-0314.30014.40014.25014.30014.300555,757
2024-07-0214.40014.40014.15014.25014.250853,282
2024-07-0114.55014.55014.35014.40014.400739,163
2024-06-2814.50014.75014.50014.55014.550794,265
2024-06-2714.30014.40014.25014.35014.350609,064
2024-06-2614.55014.60014.35014.35014.350545,662
2024-06-2514.55014.60014.35014.45014.450542,287
2024-06-2414.75014.80014.50014.55014.550600,608
2024-06-2114.75014.80014.70014.75014.750613,168
2024-06-2014.75014.80014.65014.75014.750749,608
2024-06-1914.75014.95014.70014.75014.750983,900
2024-06-1815.00015.05014.70014.75014.7501,003,925
2024-06-1715.05015.35014.95014.95014.9502,958,595
2024-06-1414.90014.95014.70014.90014.9002,272,429
2024-06-1314.45014.90014.45014.75014.7503,135,268
2024-06-1214.15014.30014.10014.25014.250621,111
2024-06-1114.35014.40014.10014.15014.150876,534
2024-06-0714.15014.45014.15014.35014.350667,810
2024-06-0614.40014.40014.05014.10014.1001,529,062
2024-06-0514.50014.50014.30014.30014.300982,020
2024-06-0414.60014.60014.40014.40014.400648,334
2024-06-0314.55014.60014.40014.60014.6001,006,865
2024-05-3114.55014.60014.45014.50014.500742,621
2024-05-3014.55014.65014.40014.45014.4501,062,003
2024-05-2914.75014.75014.50014.55014.5501,059,584
2024-05-2814.50014.85014.50014.75014.7501,492,122
2024-05-2714.55014.55014.35014.40014.4001,312,316
2024-05-2414.55014.55014.35014.55014.550929,524
2024-05-2315.00015.00014.35014.55014.5502,865,620
2024-05-2215.40015.40014.95014.95014.9502,255,468
2024-05-2115.50015.55015.10015.30015.3002,050,331
2024-05-2015.50016.10015.35015.35015.3507,930,075
2024-05-1715.50015.75015.35015.35015.3502,701,665
2024-05-1615.40015.60015.35015.45015.4502,891,278
2024-05-1515.40015.60015.20015.35015.3501,618,810
2024-05-1415.60015.65015.30015.30015.3002,388,311
2024-05-1315.40015.75015.20015.60015.6004,645,925
2024-05-1014.80015.20014.65015.15015.1501,075,397
2024-05-0914.60014.80014.60014.65014.650486,775
2024-05-0814.55014.75014.40014.70014.700706,464
← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-100.4312 TWD
2022-07-140.6360 TWD
2021-09-020.3000 TWD
2019-07-080.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.